CLAV.ST - Clavister Holding AB (publ.)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201918.6019.4518.1519.1019.10120,925
Jun 13, 201918.2519.5018.1018.6018.60249,641
Jun 12, 201917.8018.8017.8018.2518.2587,490
Jun 11, 201917.3517.9517.1017.8017.8071,468
Jun 10, 201915.5017.7515.5017.4017.40102,830
Jun 07, 201915.3515.5014.7015.5015.5016,491
Jun 05, 201914.5015.8014.0514.7514.7568,708
Jun 04, 201914.0514.7013.8014.5014.5036,560
Jun 03, 201914.0014.7513.8514.7514.7517,977
May 31, 201914.2514.7513.1514.7514.7559,654
May 29, 201914.7014.7014.2014.2014.2024,349
May 28, 201915.0015.3014.3014.7014.70120,707
May 27, 201915.0015.0014.7014.8014.8021,969
May 24, 201914.6515.0014.2014.9514.95108,559
May 23, 201915.4515.4514.4014.6514.6571,308
May 22, 201916.0016.0015.0515.1515.1552,624
May 21, 201915.9516.3515.8016.0016.0021,010
May 20, 201917.1017.1015.7015.9515.9547,958
May 17, 201918.7018.7017.0017.1517.1590,860
May 16, 201916.6518.7016.3018.7018.7087,089
May 15, 201916.7016.7015.5516.6016.6085,232
May 14, 201916.0016.8016.0016.7016.70105,890
May 13, 201915.5017.0014.9515.7015.70191,376
May 10, 201912.2014.9012.2014.7014.70194,277
May 09, 201911.5014.4511.5012.2012.20258,160
May 08, 201912.7512.7511.5011.5011.5035,987
May 07, 201912.5012.9012.1012.3012.3012,233
May 06, 201912.9012.9012.2512.3012.302,492
May 03, 201912.5013.5512.0012.9012.9051,854
May 02, 201912.7512.9011.9012.7012.7019,719
Apr 30, 201913.0013.6512.7512.7512.7518,059
Apr 29, 201913.4013.5012.4513.0013.0072,290
Apr 26, 201913.3513.9012.8013.4013.4031,476
Apr 25, 201913.4013.4012.9013.3513.359,479
Apr 24, 201913.9013.9012.7013.3013.3015,196
Apr 23, 201914.1514.2013.6013.9513.957,303
Apr 18, 201914.2014.2013.8014.1514.155,770
Apr 17, 201914.2514.2513.6014.0014.0035,393
Apr 16, 201914.0514.2013.3014.0014.0031,963
Apr 15, 201913.6514.3513.2514.0014.0026,900
Apr 12, 201913.9014.0011.8513.9513.959,192
Apr 11, 201914.2014.4013.4513.9513.951,664
Apr 10, 201914.0014.1012.8013.2513.2516,332
Apr 09, 201914.4014.4013.8014.1014.1032,815
Apr 08, 201914.1514.2013.6513.8013.8048,065
Apr 05, 201912.5013.8512.5013.7013.7081,468
Apr 04, 201912.3012.7512.0012.4012.4034,037
Apr 03, 201911.9512.9011.8012.4012.4047,874
Apr 02, 201911.4012.1511.4011.9011.9048,065
Apr 01, 201911.3012.1011.2011.3511.3557,893
Mar 29, 201911.8011.8011.2411.4011.4021,284
Mar 28, 201911.7611.8011.2211.5811.5821,571
Mar 27, 201911.6012.0011.5011.5011.5048,191
Mar 26, 201911.6811.6811.0211.4811.4813,321
Mar 25, 201912.0012.0011.0411.4811.4819,616
Mar 22, 201910.9812.0010.7012.0012.0077,627
Mar 21, 201911.1411.1410.7010.8210.829,544
Mar 20, 201910.9211.1410.6811.1411.14131,601
Mar 19, 201911.0011.0010.5010.9210.9217,582
Mar 18, 201911.0011.3810.8011.0611.0619,341
Mar 15, 201911.0011.5010.9011.0011.0025,663
Mar 14, 201911.7611.7610.9010.9610.9685,046
Mar 13, 201912.0012.0011.5611.5611.565,618
Mar 12, 201912.0012.0011.7412.0012.009,250
Mar 11, 201911.9012.2011.6011.7411.7440,648
Mar 08, 201912.2212.4012.1012.3212.3217,497
Mar 07, 201912.4212.8012.2012.7812.788,146
Mar 06, 201912.9013.3812.4212.7412.746,495
Mar 05, 201912.9613.3612.6012.9812.9813,782
Mar 04, 201913.3013.4812.3012.8012.8036,829
Mar 01, 201913.1013.3813.0013.3413.3413,123
Feb 28, 201913.3013.9613.0013.0613.0623,221
Feb 27, 201913.2013.5012.9813.3013.3024,113
Feb 26, 201913.0013.5813.0013.2013.2034,089
Feb 25, 201912.4813.5011.4013.2813.2822,041
Feb 22, 201912.7613.3811.9012.5012.5094,384
Feb 21, 201914.1814.1811.0212.7412.74239,698
Feb 20, 201914.4014.5014.0014.1814.184,523
Feb 19, 201914.3014.6814.0414.3614.369,359
Feb 18, 201914.0614.4614.0014.3814.389,032
Feb 15, 201914.4814.5014.2014.4814.485,124
Feb 14, 201914.3814.5014.3614.5014.5019,360
Feb 13, 201914.1414.4814.1414.3614.3615,225
Feb 12, 201914.5014.5614.0014.4814.4811,135
Feb 11, 201914.5014.5014.0814.4814.489,586
Feb 08, 201914.5014.9414.3614.5614.5612,223
Feb 07, 201914.4014.9614.4014.5214.5210,850
Feb 06, 201914.3014.5014.3014.5014.5011,459
Feb 05, 201914.2215.2214.2214.5414.5432,671
Feb 04, 201914.5214.7014.2414.5214.529,977
Feb 01, 201914.8815.0014.2214.6614.6680,355
Jan 31, 201914.4614.9614.2814.5014.509,065
Jan 30, 201914.5014.8214.1014.2614.2621,415
Jan 29, 201914.4014.9014.1414.4814.485,458
Jan 28, 201914.0815.5014.0014.5014.5072,785
Jan 25, 201913.6614.9813.6414.9814.9824,218
Jan 24, 201914.4014.5013.8014.4814.4816,996
Jan 23, 201914.2214.4814.0414.0414.047,406
Jan 22, 201914.2014.7814.0214.5214.5212,423
Jan 21, 201915.0015.0014.0214.5414.5414,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...